Skip to main content
UnitedHealth Group Incorporated (UNH)
NYSE: UNH · Real-Time Price · USD
500.13
+10.88 (2.22%)
At close: Dec 20, 2024, 4:00 PM
501.50
+1.37 (0.27%)
After-hours: Dec 20, 2024, 7:24 PM EST

UnitedHealth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024489.29502.64488.73500.13500.132.22%10,283,155
Dec 19, 2024500.14503.65486.24489.25489.25-2.10%7,418,100
Dec 18, 2024488.43506.54486.00499.72499.722.92%10,147,601
Dec 17, 2024487.00495.60475.82485.52485.52-2.60%14,132,700
Dec 16, 2024518.00521.70496.08498.50498.50-4.22%8,880,000
Dec 13, 2024515.64527.53510.72520.48520.480.92%8,202,905
Dec 12, 2024531.53534.00514.19515.76515.76-3.33%9,403,800
Dec 11, 2024555.66558.10532.67533.53533.53-5.60%10,363,000
Dec 10, 2024562.00567.75557.03565.19565.190.82%5,360,600
Dec 9, 2024552.00562.98544.64560.62560.622.00%7,684,700
Dec 6, 2024582.11582.11544.14549.62547.52-5.07%13,003,644
Dec 5, 2024605.64608.99573.89578.97576.76-5.21%5,943,700
Dec 4, 2024611.02622.83606.97610.79608.460.92%4,147,600
Dec 3, 2024610.85615.75604.82605.23602.92-0.54%2,329,900
Dec 2, 2024614.00614.00600.77608.52606.19-0.28%3,365,099
Nov 29, 2024608.80615.78606.62610.20607.870.30%2,010,812
Nov 27, 2024611.03617.45606.70608.38606.060.26%2,269,800
Nov 26, 2024608.24608.47598.88606.79604.470.16%2,693,612
Nov 25, 2024597.58609.84595.01605.83603.522.53%5,146,485
Nov 22, 2024598.56601.26588.67590.87588.61-1.11%3,198,124
Nov 21, 2024600.00604.00596.73597.49595.21-0.50%2,722,929
Nov 20, 2024582.71602.64581.55600.50598.214.07%3,928,765
Nov 19, 2024582.72586.84576.77577.00574.80-2.15%3,198,346
Nov 18, 2024589.44594.14585.32589.65587.40-0.44%2,577,124
Nov 15, 2024591.92598.93589.95592.23589.97-0.16%3,423,919
Nov 14, 2024603.48606.00588.99593.15590.88-2.10%3,079,200
Nov 13, 2024613.00613.01603.06605.87603.56-1.43%3,409,793
Nov 12, 2024619.58624.48613.78614.67612.32-1.69%2,809,603
Nov 11, 2024616.90630.73613.92625.25622.861.53%3,003,242
Nov 8, 2024609.00619.80605.20615.81613.461.71%3,875,838
Nov 7, 2024598.69607.64596.15605.45603.141.47%5,254,300
Nov 6, 2024603.90605.50590.85596.69594.415.23%6,591,301
Nov 5, 2024558.28568.74554.40567.03564.861.66%2,608,133
Nov 4, 2024566.74568.59555.42557.77555.64-1.72%2,656,777
Nov 1, 2024565.12570.33563.90567.56565.390.54%2,548,368
Oct 31, 2024560.88568.45560.88564.50562.340.27%2,490,014
Oct 30, 2024561.25570.31560.95562.96560.810.15%2,323,600
Oct 29, 2024562.82567.68560.66562.13559.98-0.55%2,600,448
Oct 28, 2024566.25568.33562.81565.24563.080.12%1,826,559
Oct 25, 2024566.16571.50563.61564.56562.400.67%2,513,728
Oct 24, 2024564.99571.70560.31560.81558.67-0.68%2,590,200
Oct 23, 2024572.13574.14560.00564.64562.48-0.92%2,912,085
Oct 22, 2024567.85573.04565.49569.86567.68-0.28%2,594,048
Oct 21, 2024569.64579.28568.70571.47569.290.33%3,018,013
Oct 18, 2024566.85570.95563.04569.61567.430.63%3,687,045
Oct 17, 2024560.58569.47558.72566.03563.87-0.93%5,588,700
Oct 16, 2024557.01576.18555.12571.34569.162.71%5,103,928
Oct 15, 2024552.02569.70543.00556.29554.16-8.11%11,939,400
Oct 14, 2024599.11608.63597.38605.40603.091.23%2,447,100
Oct 11, 2024596.49601.52596.20598.05595.760.06%1,909,733
Oct 10, 2024595.18598.95592.76597.70595.421.10%2,143,284
Oct 9, 2024582.16592.80580.61591.22588.961.66%2,207,858
Oct 8, 2024588.06589.21579.56581.58579.36-0.34%2,231,446
Oct 7, 2024588.79592.44583.33583.56581.33-1.29%2,591,100
Oct 4, 2024592.13596.13588.44591.20588.94-0.26%2,463,201
Oct 3, 2024590.61593.23584.37592.75590.490.07%2,645,877
Oct 2, 2024604.26604.52584.25592.31590.051.54%3,667,113
Oct 1, 2024585.00588.70580.77583.30581.07-0.24%2,648,628
Sep 30, 2024583.50586.42578.74584.68582.450.49%3,009,766
Sep 27, 2024577.68586.71576.59581.85579.631.22%2,986,238
Sep 26, 2024575.00576.60570.91574.81572.61-0.26%2,751,960
Sep 25, 2024577.87581.11573.08576.31574.110.19%2,658,894
Sep 24, 2024570.82577.31566.00575.19572.990.31%3,188,511
Sep 23, 2024576.49579.43572.00573.41571.22-0.28%2,386,142
Sep 20, 2024571.70578.84569.65575.00572.80-0.36%5,398,749
Sep 19, 2024583.72584.83574.58577.07574.87-0.62%2,945,700
Sep 18, 2024576.86584.52572.31580.65578.430.47%2,988,303
Sep 17, 2024586.01586.72576.39577.96575.75-1.90%3,416,000
Sep 16, 2024595.00598.79587.76589.14586.89-0.87%2,548,647
Sep 13, 2024591.08597.68587.23594.32589.961.00%2,242,003
Sep 12, 2024588.53590.51583.21588.42584.10-0.23%3,395,835
Sep 11, 2024589.14591.40578.97589.75585.42-1.55%3,563,783
Sep 10, 2024595.21604.80591.15599.03594.630.83%2,863,500
Sep 9, 2024598.32599.48575.27594.10589.74-0.47%3,411,400
Sep 6, 2024595.87600.61592.26596.88592.500.23%2,926,400
Sep 5, 2024604.19606.00589.67595.49591.12-1.44%2,144,906
Sep 4, 2024600.00607.94597.88604.18599.740.92%2,935,040
Sep 3, 2024592.52600.66591.82598.68594.291.44%3,175,500
Aug 30, 2024590.00593.26586.59590.20585.87-0.23%2,944,705
Aug 29, 2024590.68592.61584.37591.57587.230.51%1,953,372
Aug 28, 2024589.01592.84583.87588.54584.220.20%1,657,042
Aug 27, 2024589.47592.34583.78587.35583.040.04%1,581,952
Aug 26, 2024588.05592.09585.74587.13582.820.45%1,800,112
Aug 23, 2024581.00585.21578.45584.51580.221.00%2,376,416
Aug 22, 2024579.25582.95570.62578.72574.470.11%2,282,117
Aug 21, 2024581.51583.39577.43578.07573.83-0.44%2,844,546
Aug 20, 2024579.85583.81575.50580.65576.390.32%1,677,500
Aug 19, 2024578.08583.30577.07578.78574.530.19%1,847,941
Aug 16, 2024580.92581.65574.10577.68573.44-0.33%2,728,939
Aug 15, 2024579.67583.34573.51579.61575.36-0.01%2,751,927
Aug 14, 2024575.24581.12573.27579.67575.410.95%2,344,400
Aug 13, 2024569.99575.73569.00574.24570.021.58%2,369,555
Aug 12, 2024562.32569.00561.05565.29561.141.17%2,532,400
Aug 9, 2024564.54565.93557.63558.76554.66-1.32%2,976,835
Aug 8, 2024564.37572.45564.37566.24562.080.03%2,860,848
Aug 7, 2024566.61571.65557.03566.08561.92-0.40%4,320,853
Aug 6, 2024568.21577.52562.53568.35564.18-0.28%3,216,525
Aug 5, 2024582.12586.82566.76569.96565.78-3.37%4,587,400
Aug 2, 2024582.33591.54575.25589.83585.502.98%5,094,041
Aug 1, 2024577.20587.50567.10572.77568.57-0.59%3,680,800